50,050€
-1,69%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 51,11 | 51,11 | 49,96 | 50,05 | -1,69% | 2.501,00 |
| 12.08.2026 | 51,01 | 51,43 | 50,57 | 50,91 | -0,20% | 2.346,00 |
| 11.08.2026 | 50,89 | 51,62 | 50,17 | 51,01 | 0,73% | 14.741,00 |
| 10.08.2026 | 48,65 | 50,82 | 48,45 | 50,64 | 4,55% | 7.536,00 |
| 07.08.2026 | 49,05 | 49,05 | 47,74 | 48,44 | -1,06% | 5.026,00 |
| 06.08.2026 | 46,97 | 49,58 | 46,97 | 48,96 | 5,20% | 9.818,00 |
| 05.08.2026 | 47,30 | 48,05 | 46,54 | 46,54 | -2,22% | 7.660,00 |
| 04.08.2026 | 48,37 | 48,74 | 46,79 | 47,59 | -1,01% | 18.810,00 |
| 03.08.2026 | 47,40 | 48,83 | 47,40 | 48,08 | -2,71% | 9.909,00 |
| 31.07.2026 | 47,72 | 49,44 | 47,72 | 49,42 | 1,91% | 1.729,00 |
| 30.07.2026 | 49,00 | 49,42 | 47,53 | 48,49 | -1,05% | 3.700,00 |
| 29.07.2026 | 48,92 | 49,42 | 48,01 | 49,01 | 3,04% | 7.005,00 |
| 28.07.2026 | 48,20 | 48,71 | 47,30 | 47,56 | -1,89% | 3.681,00 |
| 27.07.2026 | 48,55 | 49,61 | 48,14 | 48,48 | -3,49% | 10.644,00 |
| 24.07.2026 | 50,89 | 50,89 | 49,89 | 50,23 | -0,65% | 13.459,00 |
| 23.07.2026 | 50,50 | 51,93 | 50,50 | 50,56 | 0,40% | 10.248,00 |
| 22.07.2026 | 49,45 | 50,58 | 49,39 | 50,36 | 1,58% | 12.247,00 |
| 21.07.2026 | 48,41 | 49,58 | 47,80 | 49,58 | 2,50% | 11.964,00 |
| 20.07.2026 | 48,65 | 49,20 | 46,86 | 48,37 | 0,89% | 12.289,00 |
| 17.07.2026 | 46,15 | 48,20 | 46,15 | 47,94 | 2,36% | 19.692,00 |
| 16.07.2026 | 46,82 | 47,35 | 46,51 | 46,84 | 0,71% | 21.575,00 |
| 15.07.2026 | 47,53 | 47,95 | 46,41 | 46,51 | -2,40% | 20.563,00 |
| 14.07.2026 | 48,20 | 48,71 | 47,12 | 47,65 | -0,83% | 15.081,00 |
| 13.07.2026 | 47,00 | 48,37 | 46,82 | 48,05 | 4,37% | 28.330,00 |
| 10.07.2026 | 46,07 | 46,42 | 45,40 | 46,04 | 0,56% | 3.946,00 |
| 09.07.2026 | 46,99 | 47,07 | 45,49 | 45,79 | -1,72% | 4.783,00 |
| 08.07.2026 | 45,51 | 48,17 | 45,00 | 46,59 | 2,84% | 33.341,00 |
| 07.07.2026 | 42,70 | 45,42 | 42,70 | 45,30 | 6,30% | 19.197,00 |
| 06.07.2026 | 42,48 | 43,08 | 42,48 | 42,62 | 0,33% | 4.792,00 |
| 03.07.2026 | 42,63 | 42,80 | 41,81 | 42,48 | -0,52% | 4.220,00 |
| 02.07.2026 | 42,23 | 42,73 | 41,93 | 42,70 | 1,10% | 11.153,00 |
| 01.07.2026 | 42,79 | 42,79 | 41,95 | 42,23 | -0,78% | 5.555,00 |
| 30.06.2026 | 42,97 | 43,43 | 42,51 | 42,56 | -1,01% | 2.606,00 |
| 29.06.2026 | 44,49 | 44,49 | 42,93 | 43,00 | -2,35% | 5.008,00 |
| 26.06.2026 | 44,90 | 44,90 | 43,81 | 44,03 | -2,38% | 9.042,00 |
| 25.06.2026 | 44,88 | 45,41 | 44,19 | 45,11 | 0,85% | 10.154,00 |
| 24.06.2026 | 45,97 | 45,97 | 44,43 | 44,73 | -2,68% | 4.345,00 |
| 23.06.2026 | 45,47 | 46,20 | 44,78 | 45,96 | 1,30% | 6.906,00 |
| 22.06.2026 | 44,84 | 45,63 | 44,73 | 45,37 | -0,38% | 17.351,00 |
| 19.06.2026 | 45,30 | 45,55 | 44,81 | 45,54 | 1,04% | 6.159,00 |
| 18.06.2026 | 45,51 | 46,07 | 44,64 | 45,07 | -2,09% | 14.522,00 |
| 17.06.2026 | 45,54 | 46,31 | 45,54 | 46,03 | -0,50% | 8.485,00 |
| 16.06.2026 | 46,68 | 46,86 | 45,98 | 46,26 | -1,62% | 22.537,00 |
| 15.06.2026 | 47,50 | 47,80 | 45,79 | 47,02 | -3,85% | 26.263,00 |
| 12.06.2026 | 47,53 | 49,42 | 47,03 | 48,91 | 1,91% | 20.022,00 |
| 11.06.2026 | 50,11 | 50,20 | 47,99 | 47,99 | -4,12% | 22.521,00 |
| 10.06.2026 | 48,73 | 50,56 | 48,58 | 50,05 | 2,33% | 17.467,00 |
| 09.06.2026 | 49,17 | 49,65 | 48,31 | 48,91 | -2,16% | 19.978,00 |
| 08.06.2026 | 50,20 | 50,87 | 49,54 | 49,99 | 1,24% | 18.789,00 |
| 05.06.2026 | 50,23 | 50,68 | 49,38 | 49,38 | -1,98% | 8.709,00 |
| 04.06.2026 | 51,16 | 51,62 | 49,94 | 50,38 | -2,50% | 16.984,00 |
| 03.06.2026 | 50,66 | 52,15 | 50,66 | 51,67 | 1,75% | 37.040,00 |
| 02.06.2026 | 50,18 | 51,05 | 49,50 | 50,78 | 0,18% | 75.772,00 |
| 01.06.2026 | 48,62 | 51,60 | 48,40 | 50,69 | 4,48% | 22.828,00 |
| 29.05.2026 | 48,55 | 49,18 | 47,99 | 48,52 | -1,55% | 16.090,00 |
| 28.05.2026 | 49,85 | 50,30 | 49,19 | 49,28 | 0,76% | 17.887,00 |
| 27.05.2026 | 49,00 | 49,71 | 47,81 | 48,91 | -1,26% | 17.189,00 |
| 26.05.2026 | 49,31 | 50,79 | 49,31 | 49,54 | 0,69% | 20.979,00 |
| 25.05.2026 | 49,00 | 49,24 | 47,51 | 49,20 | -2,76% | 32.080,00 |
| 22.05.2026 | 50,54 | 51,25 | 50,12 | 50,59 | -0,06% | 10.070,00 |
| 21.05.2026 | 50,72 | 52,07 | 49,93 | 50,62 | -0,06% | 10.181,00 |
| 20.05.2026 | 51,50 | 52,77 | 50,65 | 50,65 | -3,45% | 14.473,00 |
| 19.05.2026 | 51,01 | 52,46 | 51,01 | 52,46 | 2,42% | 25.501,00 |
| 18.05.2026 | 51,49 | 51,84 | 50,11 | 51,22 | -0,14% | 52.150,00 |
| 15.05.2026 | 48,73 | 51,29 | 48,73 | 51,29 | 4,74% | 25.650,00 |
| 14.05.2026 | 47,58 | 49,01 | 47,48 | 48,97 | 1,97% | 7.271,00 |
| 13.05.2026 | 47,76 | 48,03 | 47,23 | 48,03 | 0,09% | 12.905,00 |
| 12.05.2026 | 46,78 | 48,00 | 46,78 | 47,98 | 2,46% | 9.824,00 |
| 11.05.2026 | 46,20 | 47,00 | 45,52 | 46,83 | 4,01% | 19.442,00 |
| 08.05.2026 | 46,01 | 46,48 | 45,03 | 45,03 | -1,78% | 8.826,00 |
| 07.05.2026 | 46,73 | 47,50 | 45,29 | 45,84 | -2,30% | 40.203,00 |
| 06.05.2026 | 49,80 | 49,80 | 45,98 | 46,92 | -7,73% | 49.925,00 |
| 05.05.2026 | 51,19 | 51,63 | 50,65 | 50,85 | -0,80% | 16.343,00 |
| 04.05.2026 | 49,53 | 51,62 | 49,00 | 51,26 | -0,49% | 19.198,00 |
| 30.04.2026 | 52,30 | 52,69 | 50,39 | 51,51 | -0,87% | 28.155,00 |
| 29.04.2026 | 49,82 | 52,08 | 49,82 | 51,96 | 3,88% | 19.398,00 |
| 28.04.2026 | 49,17 | 50,39 | 49,01 | 50,02 | 2,08% | 19.744,00 |
| 27.04.2026 | 49,12 | 49,27 | 48,59 | 49,00 | 0,65% | 12.481,00 |
| 24.04.2026 | 49,70 | 49,80 | 48,20 | 48,69 | -1,72% | 12.133,00 |
| 23.04.2026 | 49,00 | 49,75 | 48,57 | 49,54 | 1,62% | 14.961,00 |
| 22.04.2026 | 47,63 | 48,75 | 46,93 | 48,75 | 1,34% | 19.173,00 |
| 21.04.2026 | 46,12 | 48,10 | 45,87 | 48,10 | 4,30% | 16.604,00 |
| 20.04.2026 | 46,72 | 47,19 | 45,85 | 46,12 | 0,74% | 28.962,00 |
| 17.04.2026 | 48,26 | 48,48 | 43,95 | 45,78 | -5,11% | 53.777,00 |
| 16.04.2026 | 47,45 | 48,44 | 47,00 | 48,24 | 1,52% | 13.695,00 |
| 15.04.2026 | 46,70 | 47,75 | 46,52 | 47,52 | 1,00% | 17.213,00 |
| 14.04.2026 | 49,00 | 49,50 | 46,71 | 47,05 | -4,53% | 57.178,00 |
| 13.04.2026 | 51,88 | 51,99 | 48,88 | 49,28 | -0,46% | 54.351,00 |
| 10.04.2026 | 49,61 | 50,41 | 49,09 | 49,51 | -1,02% | 17.406,00 |
| 09.04.2026 | 51,56 | 52,10 | 49,70 | 50,02 | -2,27% | 22.646,00 |
| 08.04.2026 | 49,50 | 51,49 | 48,05 | 51,18 | -5,61% | 164.244,00 |
| 07.04.2026 | 54,80 | 55,79 | 53,96 | 54,22 | -0,18% | 36.040,00 |
| 02.04.2026 | 55,40 | 57,28 | 54,12 | 54,32 | 1,12% | 61.444,00 |
| 01.04.2026 | 55,06 | 55,69 | 52,74 | 53,72 | -4,48% | 114.756,00 |
| 31.03.2026 | 57,64 | 58,55 | 54,37 | 56,24 | -2,95% | 69.003,00 |
| 30.03.2026 | 57,88 | 58,52 | 57,01 | 57,95 | 2,24% | 33.679,00 |
| 27.03.2026 | 55,06 | 57,27 | 55,06 | 56,68 | 2,27% | 48.886,00 |
| 26.03.2026 | 53,70 | 55,89 | 53,67 | 55,42 | 3,57% | 48.673,00 |
| 25.03.2026 | 51,52 | 53,79 | 51,46 | 53,51 | 2,59% | 37.362,00 |
| 24.03.2026 | 52,39 | 53,60 | 51,31 | 52,16 | 0,87% | 44.667,00 |